Green Chemical Co., Ltd. (KRX:083420)
South Korea · Delayed Price · Currency is KRW 4,710.00
+35.00 (0.75%)
At close: Oct 2, 2026
Green Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4,675.00 | 4,730.00 | 4,610.00 | 4,715.00 | 4,715.00 | 0.86% | 18,176 |
| Oct 1, 2026 | 4,605.00 | 4,680.00 | 4,600.00 | 4,675.00 | 4,675.00 | 0.54% | 11,009 |
| Sep 30, 2026 | 4,640.00 | 4,690.00 | 4,625.00 | 4,650.00 | 4,650.00 | 0.22% | 16,058 |
| Sep 29, 2026 | 4,620.00 | 4,680.00 | 4,585.00 | 4,640.00 | 4,640.00 | -0.11% | 9,408 |
| Sep 28, 2026 | 4,645.00 | 4,675.00 | 4,590.00 | 4,645.00 | 4,645.00 | 0.22% | 10,301 |
| Sep 23, 2026 | 4,710.00 | 4,710.00 | 4,590.00 | 4,635.00 | 4,635.00 | 0.22% | 19,344 |
| Sep 22, 2026 | 4,720.00 | 4,720.00 | 4,620.00 | 4,625.00 | 4,625.00 | -1.60% | 20,780 |
| Sep 21, 2026 | 4,700.00 | 4,720.00 | 4,635.00 | 4,700.00 | 4,700.00 | - | 15,960 |
| Sep 18, 2026 | 4,720.00 | 4,720.00 | 4,660.00 | 4,700.00 | 4,700.00 | -0.11% | 10,916 |
| Sep 17, 2026 | 4,710.00 | 4,720.00 | 4,670.00 | 4,705.00 | 4,705.00 | 0.11% | 5,072 |
| Sep 16, 2026 | 4,730.00 | 4,790.00 | 4,645.00 | 4,700.00 | 4,700.00 | 0.21% | 7,319 |
| Sep 15, 2026 | 4,730.00 | 4,735.00 | 4,650.00 | 4,690.00 | 4,690.00 | 0.21% | 10,668 |
| Sep 14, 2026 | 4,730.00 | 4,730.00 | 4,630.00 | 4,680.00 | 4,680.00 | -1.06% | 17,551 |
| Sep 11, 2026 | 4,740.00 | 4,785.00 | 4,725.00 | 4,730.00 | 4,730.00 | -0.84% | 13,181 |
| Sep 10, 2026 | 4,735.00 | 4,785.00 | 4,720.00 | 4,770.00 | 4,770.00 | 0.32% | 11,497 |
| Sep 9, 2026 | 4,730.00 | 4,780.00 | 4,710.00 | 4,755.00 | 4,755.00 | 0.53% | 17,009 |
| Sep 8, 2026 | 4,770.00 | 4,810.00 | 4,730.00 | 4,730.00 | 4,730.00 | -0.84% | 37,984 |
| Sep 7, 2026 | 4,865.00 | 4,865.00 | 4,735.00 | 4,770.00 | 4,770.00 | -0.83% | 33,181 |
| Sep 4, 2026 | 4,830.00 | 4,835.00 | 4,770.00 | 4,810.00 | 4,810.00 | 0.52% | 13,579 |
| Sep 3, 2026 | 4,860.00 | 4,865.00 | 4,710.00 | 4,785.00 | 4,785.00 | -1.14% | 17,885 |
| Sep 2, 2026 | 4,900.00 | 4,950.00 | 4,780.00 | 4,840.00 | 4,840.00 | -1.43% | 26,024 |
| Sep 1, 2026 | 4,950.00 | 4,980.00 | 4,860.00 | 4,910.00 | 4,910.00 | - | 19,430 |
| Aug 31, 2026 | 4,945.00 | 5,030.00 | 4,860.00 | 4,910.00 | 4,910.00 | -0.61% | 66,614 |
| Aug 28, 2026 | 4,845.00 | 4,940.00 | 4,830.00 | 4,940.00 | 4,940.00 | 1.96% | 26,113 |
| Aug 27, 2026 | 4,865.00 | 4,865.00 | 4,805.00 | 4,845.00 | 4,845.00 | 0.10% | 20,168 |
| Aug 26, 2026 | 4,800.00 | 4,840.00 | 4,705.00 | 4,840.00 | 4,840.00 | 0.62% | 27,097 |
| Aug 25, 2026 | 4,770.00 | 4,860.00 | 4,660.00 | 4,810.00 | 4,810.00 | 0.94% | 43,350 |
| Aug 24, 2026 | 4,800.00 | 4,860.00 | 4,740.00 | 4,765.00 | 4,765.00 | 0.53% | 43,374 |
| Aug 21, 2026 | 4,720.00 | 4,755.00 | 4,600.00 | 4,740.00 | 4,740.00 | 0.21% | 46,608 |
| Aug 20, 2026 | 4,780.00 | 4,840.00 | 4,720.00 | 4,730.00 | 4,730.00 | 0.21% | 36,429 |
| Aug 19, 2026 | 4,950.00 | 4,950.00 | 4,705.00 | 4,720.00 | 4,720.00 | -4.26% | 95,251 |
| Aug 18, 2026 | 4,890.00 | 5,120.00 | 4,830.00 | 4,930.00 | 4,930.00 | 3.14% | 278,809 |
| Aug 14, 2026 | 4,710.00 | 5,580.00 | 4,710.00 | 4,780.00 | 4,780.00 | 0.53% | 1,638,227 |
| Aug 13, 2026 | 4,870.00 | 4,900.00 | 4,750.00 | 4,755.00 | 4,755.00 | -2.56% | 40,175 |
| Aug 12, 2026 | 4,955.00 | 5,030.00 | 4,875.00 | 4,880.00 | 4,880.00 | -2.98% | 120,402 |
| Aug 11, 2026 | 5,000.00 | 5,030.00 | 4,960.00 | 5,030.00 | 5,030.00 | 0.60% | 29,176 |
| Aug 10, 2026 | 4,960.00 | 5,020.00 | 4,895.00 | 5,000.00 | 5,000.00 | 0.81% | 29,408 |
| Aug 7, 2026 | 4,855.00 | 4,975.00 | 4,845.00 | 4,960.00 | 4,960.00 | 1.64% | 26,328 |
| Aug 6, 2026 | 5,000.00 | 5,020.00 | 4,880.00 | 4,880.00 | 4,880.00 | -0.61% | 30,151 |
| Aug 5, 2026 | 4,950.00 | 4,990.00 | 4,840.00 | 4,990.00 | 4,910.00 | 1.22% | 49,617 |
| Aug 4, 2026 | 4,550.00 | 5,000.00 | 4,525.00 | 4,930.00 | 4,850.96 | 7.29% | 95,514 |
| Aug 3, 2026 | 4,495.00 | 4,675.00 | 4,430.00 | 4,595.00 | 4,521.33 | 1.88% | 16,685 |
| Jul 31, 2026 | 4,510.00 | 4,530.00 | 4,240.00 | 4,510.00 | 4,437.70 | 5.13% | 36,015 |
| Jul 30, 2026 | 4,265.00 | 4,540.00 | 4,265.00 | 4,290.00 | 4,221.22 | -3.16% | 22,918 |
| Jul 29, 2026 | 4,500.00 | 4,675.00 | 4,340.00 | 4,430.00 | 4,358.98 | -0.45% | 78,095 |
| Jul 28, 2026 | 4,655.00 | 4,740.00 | 4,425.00 | 4,450.00 | 4,378.66 | -5.12% | 22,062 |
| Jul 27, 2026 | 4,595.00 | 4,740.00 | 4,595.00 | 4,690.00 | 4,614.81 | 2.07% | 37,670 |
| Jul 24, 2026 | 4,500.00 | 4,660.00 | 4,500.00 | 4,595.00 | 4,521.33 | 0.55% | 17,357 |
| Jul 23, 2026 | 4,435.00 | 4,570.00 | 4,435.00 | 4,570.00 | 4,496.73 | 3.16% | 20,023 |
| Jul 22, 2026 | 4,420.00 | 4,560.00 | 4,390.00 | 4,430.00 | 4,358.98 | -0.45% | 12,864 |